Osmanli Yatirim Menkul Degerler A.S. (IST:OSMEN)
Turkey · Delayed Price · Currency is TRY 9.99
+0.15 (1.52%)
Sep 4, 2025, 2:44 PM GMT+3
IST:OSMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.90 | 9.98 | 9.61 | 9.84 | 9.84 | 0.31% | 4,180,847 |
| Sep 2, 2025 | 10.16 | 10.29 | 9.43 | 9.81 | 9.81 | -2.78% | 10,346,269 |
| Sep 1, 2025 | 9.91 | 10.20 | 9.91 | 10.09 | 10.09 | 1.92% | 2,864,821 |
| Aug 29, 2025 | 10.10 | 10.16 | 9.84 | 9.90 | 9.90 | -1.69% | 2,841,369 |
| Aug 28, 2025 | 10.13 | 10.22 | 10.03 | 10.07 | 10.07 | -0.20% | 2,727,135 |
| Aug 27, 2025 | 10.30 | 10.31 | 9.99 | 10.09 | 10.09 | -1.37% | 4,072,613 |
| Aug 26, 2025 | 10.48 | 10.55 | 10.23 | 10.23 | 10.23 | -2.39% | 3,998,081 |
| Aug 25, 2025 | 10.58 | 10.59 | 10.35 | 10.48 | 10.48 | 1.16% | 6,668,739 |
| Aug 22, 2025 | 10.34 | 10.59 | 10.21 | 10.36 | 10.36 | 0.19% | 8,866,639 |
| Aug 21, 2025 | 10.12 | 10.36 | 10.03 | 10.34 | 10.34 | 2.38% | 5,863,955 |
| Aug 20, 2025 | 10.22 | 10.40 | 10.10 | 10.10 | 10.10 | -1.17% | 6,571,653 |
| Aug 19, 2025 | 9.73 | 10.45 | 9.73 | 10.22 | 10.22 | 5.14% | 18,104,141 |
| Aug 18, 2025 | 9.26 | 9.94 | 9.21 | 9.72 | 9.72 | -3.19% | 13,519,812 |
| Aug 15, 2025 | 10.55 | 10.59 | 9.92 | 10.04 | 10.04 | -4.47% | 14,109,920 |
| Aug 14, 2025 | 10.15 | 10.74 | 10.09 | 10.51 | 10.51 | 3.55% | 18,985,631 |
| Aug 13, 2025 | 10.24 | 10.45 | 10.12 | 10.15 | 10.15 | -0.88% | 9,289,091 |
| Aug 12, 2025 | 10.10 | 10.42 | 10.02 | 10.24 | 10.24 | 1.29% | 13,031,095 |
| Aug 11, 2025 | 10.27 | 10.28 | 10.03 | 10.11 | 10.11 | -0.88% | 9,911,490 |
| Aug 8, 2025 | 10.32 | 10.50 | 10.20 | 10.20 | 10.20 | - | 10,562,296 |
| Aug 7, 2025 | 10.28 | 10.60 | 10.17 | 10.20 | 10.20 | - | 22,606,010 |
| Aug 6, 2025 | 10.22 | 10.43 | 9.99 | 10.20 | 10.20 | 0.59% | 28,437,341 |
| Aug 5, 2025 | 10.05 | 10.19 | 9.90 | 10.14 | 10.14 | 1.10% | 12,755,144 |
| Aug 4, 2025 | 10.00 | 10.19 | 9.93 | 10.03 | 10.03 | 1.11% | 6,983,737 |
| Aug 1, 2025 | 9.94 | 10.11 | 9.87 | 9.92 | 9.92 | -0.30% | 6,149,721 |
| Jul 31, 2025 | 9.73 | 10.05 | 9.73 | 9.95 | 9.95 | 3.32% | 6,652,476 |
| Jul 30, 2025 | 9.96 | 9.97 | 9.62 | 9.63 | 9.63 | -2.92% | 6,146,690 |
| Jul 29, 2025 | 10.08 | 10.14 | 9.81 | 9.92 | 9.92 | -1.49% | 9,604,264 |
| Jul 28, 2025 | 10.00 | 10.27 | 10.00 | 10.07 | 10.01 | 1.21% | 9,457,211 |
| Jul 25, 2025 | 10.34 | 10.34 | 9.83 | 9.95 | 9.89 | -2.26% | 9,632,565 |
| Jul 24, 2025 | 10.09 | 10.46 | 10.08 | 10.18 | 10.12 | 0.89% | 12,493,648 |
| Jul 23, 2025 | 10.43 | 10.45 | 10.02 | 10.09 | 10.03 | -3.26% | 14,744,388 |
| Jul 22, 2025 | 10.01 | 10.56 | 9.91 | 10.43 | 10.37 | 6.43% | 24,913,017 |
| Jul 21, 2025 | 9.71 | 9.93 | 9.54 | 9.80 | 9.74 | 1.34% | 16,568,212 |
| Jul 18, 2025 | 9.40 | 9.89 | 9.23 | 9.67 | 9.61 | 3.31% | 18,053,426 |
| Jul 17, 2025 | 9.14 | 9.48 | 9.11 | 9.36 | 9.31 | 2.41% | 10,632,629 |
| Jul 16, 2025 | 9.40 | 9.66 | 9.04 | 9.14 | 9.09 | 1.33% | 21,858,473 |
| Jul 14, 2025 | 8.87 | 9.05 | 8.83 | 9.02 | 8.97 | 1.81% | 9,179,501 |
| Jul 11, 2025 | 8.68 | 9.12 | 8.60 | 8.86 | 8.81 | 2.43% | 19,179,039 |
| Jul 10, 2025 | 8.68 | 8.94 | 8.54 | 8.65 | 8.60 | 2.37% | 11,712,819 |
| Jul 9, 2025 | 8.30 | 8.62 | 8.30 | 8.45 | 8.40 | 1.68% | 5,700,531 |
| Jul 8, 2025 | 8.55 | 8.70 | 8.31 | 8.31 | 8.26 | -3.03% | 3,683,159 |
| Jul 7, 2025 | 8.61 | 8.73 | 8.36 | 8.57 | 8.52 | -1.61% | 4,868,327 |
| Jul 4, 2025 | 8.70 | 8.85 | 8.53 | 8.71 | 8.66 | 0.46% | 5,917,047 |
| Jul 3, 2025 | 9.11 | 9.21 | 8.66 | 8.67 | 8.62 | -4.41% | 7,469,616 |
| Jul 2, 2025 | 9.21 | 9.32 | 9.05 | 9.07 | 9.02 | -2.26% | 8,568,365 |
| Jul 1, 2025 | 9.10 | 9.61 | 8.98 | 9.28 | 9.23 | 2.09% | 16,780,469 |
| Jun 30, 2025 | 9.08 | 9.37 | 8.94 | 9.09 | 9.04 | 2.13% | 7,653,056 |
| Jun 27, 2025 | 9.36 | 9.62 | 8.72 | 8.90 | 8.85 | -2.94% | 13,346,860 |
| Jun 26, 2025 | 9.75 | 10.06 | 8.95 | 9.17 | 9.12 | 0.22% | 38,193,450 |
| Jun 25, 2025 | 8.50 | 9.15 | 8.29 | 9.15 | 9.10 | 9.98% | 20,176,100 |